Deutsche Lufthansa AG (BIT:1LHA)
Italy · Delayed Price · Currency is EUR 8.44
+0.22 (2.73%)
At close: May 7, 2026
BIT:1LHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.27 | 8.68 | 8.27 | 8.44 | 8.44 | 2.73% | 137,929 |
| May 6, 2026 | 7.86 | 8.37 | 7.81 | 8.22 | 8.22 | 6.18% | 374,424 |
| May 5, 2026 | 7.54 | 7.78 | 7.54 | 7.74 | 7.74 | 3.17% | 100,088 |
| May 4, 2026 | 7.48 | 7.61 | 7.41 | 7.50 | 7.50 | 2.35% | 178,506 |
| Apr 30, 2026 | 7.04 | 7.38 | 7.03 | 7.33 | 7.33 | 3.07% | 91,807 |
| Apr 29, 2026 | 7.12 | 7.17 | 7.07 | 7.11 | 7.11 | -0.62% | 59,186 |
| Apr 28, 2026 | 7.24 | 7.25 | 7.13 | 7.15 | 7.15 | -1.11% | 99,299 |
| Apr 27, 2026 | 7.30 | 7.32 | 7.19 | 7.23 | 7.23 | -1.50% | 59,696 |
| Apr 24, 2026 | 7.45 | 7.45 | 7.25 | 7.34 | 7.34 | -1.02% | 105,732 |
| Apr 23, 2026 | 7.40 | 7.46 | 7.27 | 7.42 | 7.42 | -1.04% | 110,998 |
| Apr 22, 2026 | 7.72 | 7.72 | 7.47 | 7.50 | 7.50 | -2.62% | 112,004 |
| Apr 21, 2026 | 7.88 | 7.90 | 7.66 | 7.70 | 7.70 | -1.21% | 95,274 |
| Apr 20, 2026 | 7.74 | 7.88 | 7.73 | 7.79 | 7.79 | -3.47% | 158,574 |
| Apr 17, 2026 | 7.61 | 8.14 | 7.54 | 8.07 | 8.07 | 6.63% | 414,740 |
| Apr 16, 2026 | 7.86 | 7.86 | 7.54 | 7.57 | 7.57 | -3.30% | 127,432 |
| Apr 15, 2026 | 7.92 | 7.92 | 7.74 | 7.83 | 7.83 | -1.86% | 70,174 |
| Apr 14, 2026 | 7.78 | 8.03 | 7.78 | 7.98 | 7.98 | 2.76% | 84,977 |
| Apr 13, 2026 | 7.70 | 7.76 | 7.59 | 7.76 | 7.76 | -2.14% | 94,261 |
| Apr 10, 2026 | 7.87 | 8.11 | 7.82 | 7.93 | 7.93 | 0.97% | 120,741 |
| Apr 9, 2026 | 8.05 | 8.05 | 7.77 | 7.86 | 7.86 | -3.82% | 157,249 |
| Apr 8, 2026 | 8.20 | 8.29 | 8.09 | 8.17 | 8.17 | 10.61% | 227,912 |
| Apr 7, 2026 | 7.62 | 7.62 | 7.34 | 7.39 | 7.39 | -1.52% | 158,505 |
| Apr 2, 2026 | 7.50 | 7.63 | 7.37 | 7.50 | 7.50 | -3.47% | 179,949 |
| Apr 1, 2026 | 7.80 | 7.80 | 7.52 | 7.77 | 7.77 | 7.47% | 188,183 |
| Mar 31, 2026 | 7.27 | 7.33 | 7.21 | 7.23 | 7.23 | -1.01% | 41,862 |
| Mar 30, 2026 | 7.33 | 7.38 | 7.23 | 7.30 | 7.30 | -1.30% | 67,882 |
| Mar 27, 2026 | 7.52 | 7.55 | 7.38 | 7.40 | 7.40 | -1.80% | 44,477 |
| Mar 26, 2026 | 7.57 | 7.62 | 7.51 | 7.54 | 7.54 | -0.76% | 58,478 |
| Mar 25, 2026 | 7.65 | 7.66 | 7.55 | 7.59 | 7.59 | 1.55% | 115,658 |
| Mar 24, 2026 | 7.55 | 7.58 | 7.37 | 7.48 | 7.48 | -1.53% | 99,382 |
| Mar 23, 2026 | 7.09 | 7.76 | 7.00 | 7.59 | 7.59 | 3.35% | 270,356 |
| Mar 20, 2026 | 7.40 | 7.54 | 7.24 | 7.35 | 7.35 | -1.08% | 143,808 |
| Mar 19, 2026 | 7.67 | 7.73 | 7.39 | 7.43 | 7.43 | -5.90% | 71,327 |
| Mar 18, 2026 | 8.07 | 8.09 | 7.83 | 7.89 | 7.89 | 0.46% | 35,207 |
| Mar 17, 2026 | 7.78 | 7.96 | 7.65 | 7.86 | 7.86 | 3.39% | 70,840 |
| Mar 16, 2026 | 7.66 | 7.81 | 7.55 | 7.60 | 7.60 | -0.65% | 50,409 |
| Mar 13, 2026 | 7.62 | 7.75 | 7.52 | 7.65 | 7.65 | -3.80% | 76,743 |
| Mar 12, 2026 | 7.97 | 8.02 | 7.75 | 7.95 | 7.95 | -1.71% | 103,765 |
| Mar 11, 2026 | 8.09 | 8.10 | 7.94 | 8.09 | 8.09 | -1.39% | 128,307 |
| Mar 10, 2026 | 8.10 | 8.25 | 7.97 | 8.20 | 8.20 | 8.43% | 252,102 |
| Mar 9, 2026 | 7.78 | 7.98 | 7.51 | 7.57 | 7.57 | -6.87% | 232,472 |
| Mar 6, 2026 | 8.22 | 8.44 | 7.92 | 8.12 | 8.12 | -1.74% | 197,514 |
| Mar 5, 2026 | 8.37 | 8.45 | 8.06 | 8.27 | 8.27 | -1.71% | 188,299 |
| Mar 4, 2026 | 8.31 | 8.56 | 8.15 | 8.41 | 8.41 | 1.79% | 138,795 |
| Mar 3, 2026 | 8.58 | 8.58 | 8.12 | 8.26 | 8.26 | -4.57% | 203,350 |
| Mar 2, 2026 | 8.30 | 8.74 | 8.08 | 8.66 | 8.66 | -5.29% | 362,028 |
| Feb 27, 2026 | 9.31 | 9.37 | 8.99 | 9.14 | 9.14 | -0.22% | 140,773 |
| Feb 26, 2026 | 9.20 | 9.40 | 9.15 | 9.16 | 9.16 | -0.07% | 76,146 |
| Feb 25, 2026 | 9.18 | 9.18 | 9.06 | 9.17 | 9.17 | -0.20% | 30,264 |
| Feb 24, 2026 | 9.12 | 9.24 | 9.06 | 9.19 | 9.19 | 0.02% | 79,991 |